Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 1,265.50
-23.00 (-1.79%)
Sep 4, 2026, 3:30 PM JST
Sanrio Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,278.50 | 1,309.50 | 1,256.00 | 1,265.50 | 1,265.50 | -1.79% | 17,285,600 |
| Sep 3, 2026 | 1,275.00 | 1,305.00 | 1,271.00 | 1,288.50 | 1,288.50 | -1.26% | 21,201,100 |
| Sep 2, 2026 | 1,314.00 | 1,332.00 | 1,290.50 | 1,305.00 | 1,305.00 | -0.95% | 20,441,200 |
| Sep 1, 2026 | 1,300.00 | 1,338.50 | 1,295.00 | 1,317.50 | 1,317.50 | 2.41% | 23,141,100 |
| Aug 31, 2026 | 1,288.50 | 1,295.00 | 1,274.00 | 1,286.50 | 1,286.50 | 1.46% | 18,252,200 |
| Aug 28, 2026 | 1,245.00 | 1,277.00 | 1,238.50 | 1,268.00 | 1,268.00 | 1.56% | 17,340,900 |
| Aug 27, 2026 | 1,196.00 | 1,270.00 | 1,191.50 | 1,248.50 | 1,248.50 | 3.18% | 23,944,000 |
| Aug 26, 2026 | 1,224.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.37% | 12,919,400 |
| Aug 25, 2026 | 1,231.00 | 1,241.50 | 1,205.00 | 1,214.50 | 1,214.50 | 0.41% | 14,066,800 |
| Aug 24, 2026 | 1,178.00 | 1,216.50 | 1,173.00 | 1,209.50 | 1,209.50 | 2.85% | 15,421,500 |
| Aug 21, 2026 | 1,192.50 | 1,221.00 | 1,165.50 | 1,176.00 | 1,176.00 | -2.12% | 18,023,400 |
| Aug 20, 2026 | 1,180.00 | 1,229.00 | 1,171.00 | 1,201.50 | 1,201.50 | 3.31% | 18,785,100 |
| Aug 19, 2026 | 1,211.00 | 1,216.00 | 1,155.50 | 1,163.00 | 1,163.00 | -2.60% | 20,522,100 |
| Aug 18, 2026 | 1,200.00 | 1,212.50 | 1,187.00 | 1,194.00 | 1,194.00 | -1.49% | 24,214,800 |
| Aug 17, 2026 | 1,240.50 | 1,253.00 | 1,208.50 | 1,212.00 | 1,212.00 | -5.50% | 29,320,000 |
| Aug 14, 2026 | 1,218.00 | 1,282.50 | 1,185.50 | 1,282.50 | 1,282.50 | 4.52% | 43,179,000 |
| Aug 13, 2026 | 1,208.00 | 1,244.50 | 1,201.50 | 1,227.00 | 1,227.00 | 3.02% | 39,340,200 |
| Aug 12, 2026 | 1,244.50 | 1,247.50 | 1,163.00 | 1,191.00 | 1,191.00 | -18.12% | 89,543,900 |
| Aug 10, 2026 | 1,380.00 | 1,470.00 | 1,373.00 | 1,454.50 | 1,454.50 | 4.12% | 44,026,000 |
| Aug 7, 2026 | 1,310.00 | 1,403.50 | 1,295.00 | 1,397.00 | 1,397.00 | 6.52% | 36,770,700 |
| Aug 6, 2026 | 1,298.00 | 1,321.00 | 1,284.00 | 1,311.50 | 1,311.50 | 2.94% | 17,148,200 |
| Aug 5, 2026 | 1,250.50 | 1,285.00 | 1,236.50 | 1,274.00 | 1,274.00 | 1.19% | 11,348,000 |
| Aug 4, 2026 | 1,295.00 | 1,296.00 | 1,256.00 | 1,259.00 | 1,259.00 | -2.59% | 13,041,700 |
| Aug 3, 2026 | 1,271.00 | 1,302.00 | 1,231.50 | 1,292.50 | 1,292.50 | 1.57% | 16,589,700 |
| Jul 31, 2026 | 1,274.00 | 1,309.00 | 1,265.00 | 1,272.50 | 1,272.50 | -5.98% | 24,847,400 |
| Jul 30, 2026 | 1,355.00 | 1,389.50 | 1,318.00 | 1,353.50 | 1,353.50 | 0.78% | 29,976,700 |
| Jul 29, 2026 | 1,281.50 | 1,361.50 | 1,255.50 | 1,343.00 | 1,343.00 | 4.07% | 39,233,600 |
| Jul 28, 2026 | 1,262.00 | 1,308.00 | 1,260.00 | 1,290.50 | 1,290.50 | 3.61% | 35,795,100 |
| Jul 27, 2026 | 1,200.00 | 1,251.00 | 1,175.50 | 1,245.50 | 1,245.50 | 7.42% | 23,998,500 |
| Jul 24, 2026 | 1,130.50 | 1,171.00 | 1,117.50 | 1,159.50 | 1,159.50 | 1.44% | 16,744,300 |
| Jul 23, 2026 | 1,122.00 | 1,159.50 | 1,120.00 | 1,143.00 | 1,143.00 | 1.02% | 13,707,100 |
| Jul 22, 2026 | 1,150.00 | 1,151.00 | 1,116.00 | 1,131.50 | 1,131.50 | -4.11% | 23,377,400 |
| Jul 21, 2026 | 1,210.00 | 1,227.00 | 1,177.50 | 1,180.00 | 1,180.00 | -2.03% | 17,353,300 |
| Jul 17, 2026 | 1,230.50 | 1,261.00 | 1,197.00 | 1,204.50 | 1,204.50 | -0.99% | 30,466,500 |
| Jul 16, 2026 | 1,191.00 | 1,238.00 | 1,173.50 | 1,216.50 | 1,216.50 | 3.22% | 22,971,200 |
| Jul 15, 2026 | 1,188.00 | 1,191.00 | 1,163.50 | 1,178.50 | 1,178.50 | -1.79% | 17,308,500 |
| Jul 14, 2026 | 1,189.00 | 1,226.50 | 1,167.00 | 1,200.00 | 1,200.00 | 3.36% | 38,155,000 |
| Jul 13, 2026 | 1,158.00 | 1,196.00 | 1,146.50 | 1,161.00 | 1,161.00 | 1.62% | 25,096,800 |
| Jul 10, 2026 | 1,109.00 | 1,167.50 | 1,103.00 | 1,142.50 | 1,142.50 | 1.06% | 18,591,700 |
| Jul 9, 2026 | 1,165.50 | 1,168.00 | 1,113.00 | 1,130.50 | 1,130.50 | -3.99% | 23,240,200 |
| Jul 8, 2026 | 1,149.50 | 1,179.00 | 1,131.00 | 1,177.50 | 1,177.50 | 2.30% | 20,706,500 |
| Jul 7, 2026 | 1,141.50 | 1,168.00 | 1,120.00 | 1,151.00 | 1,151.00 | -0.35% | 22,351,500 |
| Jul 6, 2026 | 1,098.50 | 1,163.00 | 1,081.50 | 1,155.00 | 1,155.00 | 6.21% | 34,346,200 |
| Jul 3, 2026 | 1,095.00 | 1,103.00 | 1,066.00 | 1,087.50 | 1,087.50 | -2.20% | 22,529,100 |
| Jul 2, 2026 | 1,110.00 | 1,132.50 | 1,081.00 | 1,112.00 | 1,112.00 | 1.74% | 27,165,700 |
| Jul 1, 2026 | 1,100.00 | 1,113.00 | 1,055.50 | 1,093.00 | 1,093.00 | -0.64% | 32,241,100 |
| Jun 30, 2026 | 1,135.00 | 1,139.50 | 1,095.00 | 1,100.00 | 1,100.00 | -2.35% | 31,953,300 |
| Jun 29, 2026 | 1,103.00 | 1,135.00 | 1,059.00 | 1,126.50 | 1,126.50 | 3.16% | 50,161,000 |
| Jun 26, 2026 | 1,007.50 | 1,102.50 | 996.00 | 1,092.00 | 1,092.00 | 8.60% | 77,654,900 |
| Jun 25, 2026 | 967.00 | 1,015.00 | 914.40 | 1,005.50 | 1,005.50 | 7.89% | 84,724,900 |